Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.05 | 23.35 | 22.92 | 23.05 | 36,521,916 | +0.05(+0.21%) |
May 27, 2010 | 22.53 | 23.04 | 22.43 | 23.01 | 44,688,116 | +0.82(+3.70%) |
May 26, 2010 | 21.88 | 22.48 | 21.79 | 22.19 | 2,333 | +0.25(+1.12%) |
May 25, 2010 | 21.42 | 21.95 | 21.28 | 21.94 | 2,191 | +0.14(+0.63%) |
May 24, 2010 | 21.81 | 22.11 | 21.63 | 21.80 | 19,432,752 | -0.12(-0.56%) |
May 21, 2010 | 21.35 | 22.00 | 21.24 | 21.93 | 37,260,976 | +0.02(+0.07%) |
May 20, 2010 | 22.06 | 22.27 | 21.73 | 21.91 | 3,938 | -0.41(-1.85%) |
May 19, 2010 | 22.04 | 22.51 | 21.95 | 22.32 | 30,943,860 | +0.18(+0.83%) |
May 18, 2010 | 22.56 | 22.58 | 22.10 | 22.14 | 1,388 | -0.29(-1.31%) |
May 17, 2010 | 22.53 | 22.62 | 22.02 | 22.43 | 22,517,806 | -0.07(-0.30%) |
May 14, 2010 | 22.50 | 22.82 | 22.36 | 22.50 | 30,840,698 | -0.29(-1.29%) |
May 13, 2010 | 23.05 | 23.10 | 22.66 | 22.79 | 21,409,502 | -0.34(-1.45%) |
May 12, 2010 | 23.25 | 23.29 | 22.88 | 23.13 | 27,890,484 | +0.20(+0.87%) |
May 11, 2010 | 23.13 | 23.29 | 22.84 | 22.93 | 7,930 | -0.51(-2.16%) |
May 10, 2010 | 23.57 | 23.61 | 23.19 | 23.44 | 34,248,844 | +0.52(+2.27%) |
May 07, 2010 | 23.21 | 23.42 | 22.55 | 22.92 | 38,629,252 | -0.60(-2.56%) |
May 06, 2010 | 23.51 | 24.35 | 21.01 | 23.52 | 1,914 | -0.41(-1.73%) |
May 05, 2010 | 24.23 | 24.39 | 23.88 | 23.93 | 31,358,944 | -0.57(-2.33%) |
May 04, 2010 | 24.36 | 24.88 | 24.36 | 24.51 | 6,400 | +0.37(+1.53%) |
May 03, 2010 | 24.15 | 24.25 | 23.98 | 24.14 | 18,158,624 | +0.16(+0.66%) |
Apr 30, 2010 | 24.18 | 24.50 | 23.97 | 23.98 | 22,974,570 | -0.14(-0.60%) |
Apr 29, 2010 | 23.94 | 24.37 | 23.94 | 24.12 | 26,658,096 | +0.47(+2.00%) |
Apr 28, 2010 | 23.61 | 23.81 | 23.40 | 23.65 | 24,665,836 | +0.05(+0.23%) |
Apr 27, 2010 | 23.85 | 24.28 | 23.55 | 23.60 | 6,175 | -0.36(-1.49%) |
Apr 26, 2010 | 24.35 | 24.61 | 23.88 | 23.95 | 38,863,712 | -0.31(-1.30%) |
Apr 23, 2010 | 23.16 | 24.47 | 22.95 | 24.27 | 60,404,212 | +1.16(+5.00%) |
Apr 22, 2010 | 23.66 | 23.71 | 23.10 | 23.11 | 55,864,920 | -0.66(-2.79%) |
Apr 21, 2010 | 23.77 | 24.76 | 23.75 | 23.77 | 218,868 | -0.90(-3.66%) |
Apr 20, 2010 | 24.67 | 24.91 | 24.55 | 24.68 | 14,835,358 | +0.11(+0.45%) |
Apr 19, 2010 | 24.42 | 24.62 | 24.15 | 24.57 | 18,332,992 | +0.13(+0.53%) |
Apr 16, 2010 | 24.63 | 24.75 | 24.20 | 24.44 | 30,090,922 | -0.23(-0.92%) |
Apr 15, 2010 | 24.79 | 24.98 | 24.61 | 24.66 | 30,356,942 | -0.12(-0.47%) |
Apr 14, 2010 | 25.14 | 25.14 | 24.64 | 24.78 | 29,189,072 | -0.34(-1.34%) |
Apr 13, 2010 | 25.11 | 25.27 | 25.03 | 25.11 | 17,421,074 | -0.10(-0.41%) |
Apr 12, 2010 | 25.29 | 25.38 | 25.18 | 25.22 | 15,583,186 | -0.08(-0.32%) |
Apr 09, 2010 | 25.18 | 25.49 | 25.17 | 25.30 | 14,714,598 | +0.13(+0.52%) |
Apr 08, 2010 | 25.21 | 25.33 | 25.06 | 25.17 | 17,939,868 | -0.01(-0.03%) |
Apr 07, 2010 | 25.58 | 25.60 | 25.02 | 25.18 | 26,876,276 | -0.31(-1.23%) |
Apr 06, 2010 | 25.68 | 25.68 | 25.44 | 25.49 | 17,937,226 | -0.24(-0.93%) |
Apr 05, 2010 | 25.96 | 25.98 | 25.54 | 25.73 | 15,291,616 | -0.08(-0.29%) |
Apr 01, 2010 | 25.76 | 25.81 | 25.81 | 25.81 | 14,810,667 | +0.25(+0.96%) |
Mar 31, 2010 | 25.66 | 25.72 | 25.36 | 25.56 | 18,947,694 | -0.21(-0.82%) |
Mar 30, 2010 | 25.98 | 25.98 | 25.67 | 25.77 | 14,497,624 | -0.16(-0.61%) |
Mar 29, 2010 | 25.72 | 26.01 | 25.72 | 25.93 | 16,305,469 | +0.31(+1.23%) |
Mar 26, 2010 | 25.88 | 25.96 | 25.56 | 25.61 | 19,729,852 | -0.24(-0.93%) |
Mar 25, 2010 | 26.23 | 26.24 | 25.84 | 25.85 | 19,253,506 | -0.16(-0.61%) |
Mar 24, 2010 | 26.30 | 26.35 | 25.99 | 26.01 | 18,064,048 | -0.34(-1.27%) |
Mar 23, 2010 | 26.39 | 26.52 | 26.18 | 26.35 | 18,025,116 | +0.14(+0.52%) |
Mar 22, 2010 | 26.06 | 26.72 | 26.02 | 26.21 | 22,610,632 | +0.16(+0.63%) |
Mar 19, 2010 | 26.43 | 26.58 | 25.90 | 26.05 | 44,972,360 | -0.27(-1.01%) |
Mar 18, 2010 | 26.05 | 26.32 | 25.92 | 26.31 | 18,262,296 | +0.25(+0.97%) |
Mar 17, 2010 | 26.00 | 26.07 | 25.71 | 26.06 | 18,104,288 | +0.10(+0.37%) |
Mar 16, 2010 | 25.85 | 26.00 | 25.59 | 25.96 | 26,754,890 | +0.13(+0.50%) |
Mar 15, 2010 | 25.65 | 25.87 | 25.65 | 25.83 | 25,449,710 | +0.51(+2.03%) |
Mar 12, 2010 | 25.35 | 25.46 | 25.14 | 25.32 | 23,945,590 | +0.08(+0.33%) |
Mar 11, 2010 | 24.88 | 25.29 | 24.70 | 25.24 | 22,379,216 | +0.14(+0.57%) |
Mar 10, 2010 | 25.29 | 25.37 | 24.98 | 25.09 | 28,385,690 | -0.25(-1.00%) |
Mar 09, 2010 | 25.46 | 25.53 | 25.20 | 25.35 | 21,474,764 | -0.21(-0.83%) |
Mar 08, 2010 | 25.66 | 25.69 | 25.40 | 25.56 | 17,617,284 | -0.10(-0.37%) |
Mar 05, 2010 | 25.47 | 25.70 | 25.27 | 25.66 | 14,421,356 | +0.24(+0.94%) |
Mar 04, 2010 | 25.46 | 25.58 | 25.24 | 25.42 | 17,320,554 | -0.05(-0.19%) |
Mar 03, 2010 | 25.79 | 25.90 | 25.39 | 25.46 | 18,387,234 | -0.12(-0.48%) |
Mar 02, 2010 | 25.72 | 25.79 | 25.54 | 25.59 | 17,907,000 | +0.08(+0.32%) |